Deutsche Märkte schließen in 4 Stunden 42 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,46-3,54 (-4,60%)
Börsenschluss: 04:00PM EST
73,03 -0,43 (-0,59%)
Vorbörslich: 06:46AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220617C000400002022-01-04 11:10AM EST40.0025.0024.0024.750.00-2450.00%
JD220617C000425002021-12-28 9:49AM EST42.5025.0022.0522.700.00--10.00%
JD220617C000450002021-12-23 3:11PM EST45.0025.4519.4520.650.00-2130.00%
JD220617C000475002021-12-23 3:52PM EST47.5023.8017.4019.650.00-2100.00%
JD220617C000500002022-01-04 3:12PM EST50.0017.0015.7517.450.00-7280.00%
JD220617C000550002022-01-05 3:43PM EST55.0013.0512.8013.20+0.05+0.38%2800.00%
JD220617C000575002021-12-31 3:30PM EST57.5016.4510.7011.650.00-660.00%
JD220617C000600002022-01-05 3:45PM EST60.0010.009.4510.65-0.17-1.67%43620.00%
JD220617C000625002022-01-05 1:58PM EST62.509.708.109.25+0.65+7.18%56150.00%
JD220617C000650002022-01-05 3:42PM EST65.007.727.507.80-0.53-6.42%1201,7900.00%
JD220617C000675002022-01-05 3:15PM EST67.506.756.107.15-0.16-2.32%3786618.98%
JD220617C000700002022-01-05 3:59PM EST70.005.835.305.95-0.52-8.19%2684,19122.10%
JD220617C000725002022-01-05 3:30PM EST72.504.984.855.20-0.22-4.23%191,10625.66%
JD220617C000750002022-01-05 2:29PM EST75.004.673.854.40+0.17+3.78%131,99227.53%
JD220617C000775002022-01-04 3:00PM EST77.503.903.303.800.00-23467929.49%
JD220617C000800002022-01-05 2:29PM EST80.003.422.783.25+0.02+0.59%642930.95%
JD220617C000825002022-01-05 3:07PM EST82.502.772.372.92+0.12+4.53%445733.03%
JD220617C000850002022-01-05 3:17PM EST85.002.402.172.84-0.01-0.41%1569336.19%
JD220617C000875002022-01-05 11:47AM EST87.502.361.693.00+0.30+14.56%430240.59%
JD220617C000925002022-01-04 3:25PM EST92.501.541.401.760.00-1801,22738.01%
JD220617C000950002022-01-04 2:20PM EST95.001.250.981.530.00-271,18338.76%
JD220617C000975002022-01-05 12:29PM EST97.501.300.971.36+0.23+21.50%2116739.72%
JD220617C001000002022-01-05 2:41PM EST100.000.900.841.20-0.05-5.26%383,82940.50%
JD220617C001050002022-01-04 11:15AM EST105.000.700.601.190.00-134244.63%
JD220617C001100002022-01-03 1:04PM EST110.000.730.460.850.00-234444.61%
JD220617C001150002022-01-04 10:16AM EST115.000.480.420.560.00-2017943.90%
JD220617C001200002021-12-31 11:01AM EST120.000.520.250.660.00-144848.61%
JD220617C001250002022-01-05 3:35PM EST125.000.280.131.14-0.12-30.00%3113851.17%
JD220617C001300002022-01-04 3:16PM EST130.000.250.010.330.00-314247.85%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220617P000400002022-01-05 9:36AM EST40.001.181.041.22+0.13+12.38%123874.15%
JD220617P000425002022-01-03 10:01AM EST42.500.991.451.780.00-37075.42%
JD220617P000450002022-01-04 1:14PM EST45.001.701.762.150.00-165373.56%
JD220617P000475002022-01-05 3:42PM EST47.502.422.152.73+0.87+56.13%50051772.80%
JD220617P000500002022-01-05 2:24PM EST50.002.942.753.40+0.17+6.14%425772.83%
JD220617P000550002022-01-05 12:40PM EST55.004.204.554.80-0.15-3.45%171,48273.30%
JD220617P000575002022-01-05 10:52AM EST57.505.025.255.80+0.12+2.45%2472.86%
JD220617P000600002022-01-05 2:24PM EST60.006.406.607.100.00-125,00675.09%
JD220617P000625002022-01-05 2:27PM EST62.507.457.858.85-0.25-3.25%461777.62%
JD220617P000650002022-01-05 10:01AM EST65.008.488.459.95-0.22-2.53%115,03175.45%
JD220617P000675002022-01-05 1:12PM EST67.5010.2010.2511.500.00-179677.84%
JD220617P000700002022-01-05 10:29AM EST70.0011.3512.2012.90-0.77-6.35%154,58079.65%
JD220617P000725002022-01-04 12:34PM EST72.5013.7513.9014.600.00-3825281.13%
JD220617P000750002022-01-05 2:27PM EST75.0015.2415.7017.60-0.41-2.62%137386.07%
JD220617P000775002022-01-04 2:01PM EST77.5017.5017.5518.600.00-21,17085.21%
JD220617P000800002022-01-04 9:59AM EST80.0018.1019.6020.800.00-21,11987.87%
JD220617P000825002022-01-05 9:49AM EST82.5021.1421.6522.45+1.36+6.88%118188.73%
JD220617P000850002021-12-30 3:20PM EST85.0017.9022.5024.750.00-147587.83%
JD220617P000875002022-01-03 9:37AM EST87.5021.4725.6526.400.00-229591.16%
JD220617P000900002021-12-27 1:28PM EST90.0024.3226.8029.250.00-62,06292.09%
JD220617P000925002022-01-04 9:54AM EST92.5028.6230.4031.000.00-110096.48%
JD220617P000950002021-12-30 10:51AM EST95.0027.7332.4533.150.00-13297.58%
JD220617P000975002021-12-23 10:26AM EST97.5032.0034.7036.500.00-746102.33%
JD220617P001000002021-12-23 10:33AM EST100.0033.8037.4037.800.00-1156102.57%
JD220617P001050002022-01-03 9:37AM EST105.0037.2240.7044.000.00-273106.75%
JD220617P001100002021-12-30 10:17AM EST110.0042.0047.0547.800.00-485112.28%
JD220617P001150002021-12-22 2:38PM EST115.0042.0050.9053.550.00-12115.92%
JD220617P001200002021-11-24 10:07AM EST120.0033.8050.9552.450.00--187.41%
JD220617P001250002021-12-02 10:30AM EST125.0041.3654.9056.200.00--383.37%